华宝股份(300741)股票行情
华宝股份(300741)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 17.10 | 16.52 | -0.64 | -3.73% | 16.52 | 17.14 | 31796 | 5337.67 | 0.52% | 0.00 |
| 2025-03-27 | 17.03 | 17.16 | -0.02 | -0.12% | 16.92 | 17.47 | 40386 | 6940.05 | 0.66% | 0.00 |
| 2025-03-26 | 16.90 | 17.18 | 0.28 | 1.66% | 16.76 | 17.53 | 52071 | 8928.02 | 0.85% | 0.00 |
| 2025-03-25 | 16.68 | 16.90 | 0.24 | 1.44% | 16.49 | 17.07 | 39507 | 6619.72 | 0.64% | 0.00 |
| 2025-03-24 | 16.76 | 16.66 | -0.06 | -0.36% | 16.44 | 17.00 | 24203 | 4043.59 | 0.39% | 0.00 |
| 2025-03-21 | 16.90 | 16.72 | -0.19 | -1.12% | 16.56 | 17.01 | 23426 | 3930.88 | 0.38% | 0.00 |
| 2025-03-20 | 17.09 | 16.91 | -0.18 | -1.05% | 16.85 | 17.09 | 20742 | 3513.47 | 0.34% | 0.00 |
| 2025-03-19 | 17.28 | 17.09 | -0.25 | -1.44% | 17.01 | 17.36 | 22825 | 3903.71 | 0.37% | 0.00 |
| 2025-03-18 | 17.30 | 17.34 | 0.01 | 0.06% | 17.22 | 17.68 | 37563 | 6534.62 | 0.61% | 8.00 |
| 2025-03-17 | 17.17 | 17.33 | 0.15 | 0.87% | 17.07 | 17.55 | 48004 | 8304.38 | 0.78% | 0.00 |
| 2025-03-14 | 17.38 | 17.18 | -0.25 | -1.43% | 16.95 | 17.48 | 70246 | 12030.17 | 1.14% | 0.00 |
| 2025-03-13 | 16.15 | 17.43 | 1.29 | 7.99% | 16.14 | 18.14 | 111932 | 19317.26 | 1.82% | 0.00 |
| 2025-03-12 | 16.45 | 16.14 | -0.26 | -1.59% | 16.12 | 16.48 | 23111 | 3745.76 | 0.38% | 0.00 |
| 2025-03-11 | 16.32 | 16.40 | -0.06 | -0.36% | 16.23 | 16.44 | 15783 | 2578.41 | 0.26% | 0.00 |
| 2025-03-10 | 16.27 | 16.46 | 0.18 | 1.11% | 16.22 | 16.64 | 26155 | 4302.37 | 0.42% | 0.00 |
| 2025-03-07 | 16.24 | 16.28 | -0.04 | -0.25% | 16.09 | 16.36 | 27434 | 4448.34 | 0.45% | 0.00 |
| 2025-03-06 | 16.18 | 16.32 | 0.13 | 0.80% | 16.17 | 16.48 | 31638 | 5154.20 | 0.51% | 0.00 |
| 2025-03-05 | 16.55 | 16.19 | -0.56 | -3.34% | 16.00 | 16.55 | 35687 | 5783.48 | 0.58% | 0.00 |
| 2025-03-04 | 16.98 | 16.75 | -0.40 | -2.33% | 16.40 | 17.15 | 59362 | 9897.83 | 0.96% | 0.00 |
| 2025-03-03 | 16.94 | 17.15 | 0.31 | 1.84% | 16.40 | 17.58 | 92615 | 15557.79 | 1.50% | 0.00 |
| 2025-02-28 | 16.00 | 16.84 | 0.60 | 3.69% | 15.86 | 16.94 | 83488 | 13699.61 | 1.36% | 3.00 |
| 2025-02-27 | 15.72 | 16.24 | 0.52 | 3.31% | 15.68 | 16.78 | 56835 | 9155.56 | 0.92% | 0.00 |
| 2025-02-26 | 15.48 | 15.72 | 0.26 | 1.68% | 15.48 | 15.75 | 18309 | 2862.39 | 0.30% | 0.00 |
| 2025-02-25 | 15.49 | 15.46 | -0.11 | -0.71% | 15.37 | 15.55 | 11613 | 1796.33 | 0.19% | 0.00 |
| 2025-02-24 | 15.70 | 15.57 | -0.10 | -0.64% | 15.50 | 15.73 | 17220 | 2680.58 | 0.28% | 0.00 |
| 2025-02-21 | 15.72 | 15.67 | 0.02 | 0.13% | 15.47 | 15.78 | 18683 | 2919.72 | 0.30% | 0.00 |
| 2025-02-20 | 15.44 | 15.65 | 0.24 | 1.56% | 15.37 | 15.67 | 19221 | 2991.68 | 0.31% | 0.00 |
| 2025-02-19 | 15.25 | 15.41 | 0.22 | 1.45% | 15.06 | 15.47 | 15800 | 2415.79 | 0.26% | 0.00 |
| 2025-02-18 | 15.46 | 15.19 | -0.30 | -1.94% | 15.08 | 15.52 | 15845 | 2430.44 | 0.26% | 0.00 |
| 2025-02-17 | 15.49 | 15.49 | 0.03 | 0.19% | 15.43 | 15.66 | 15889 | 2468.91 | 0.26% | 0.00 |
| 2025-02-14 | 15.35 | 15.46 | 0.06 | 0.39% | 15.35 | 15.52 | 13252 | 2045.70 | 0.22% | 0.00 |
| 2025-02-13 | 15.66 | 15.40 | -0.17 | -1.09% | 15.36 | 15.66 | 12835 | 1983.64 | 0.21% | 0.00 |
| 2025-02-12 | 15.65 | 15.57 | -0.16 | -1.02% | 15.47 | 15.80 | 19334 | 3013.43 | 0.31% | 0.00 |
| 2025-02-11 | 15.66 | 15.73 | 0.07 | 0.45% | 15.42 | 15.75 | 19371 | 3017.26 | 0.31% | 0.00 |
| 2025-02-10 | 15.50 | 15.66 | 0.24 | 1.56% | 15.40 | 15.67 | 17440 | 2714.69 | 0.28% | 0.00 |
| 2025-02-07 | 15.13 | 15.42 | 0.29 | 1.92% | 15.06 | 15.56 | 25535 | 3921.39 | 0.41% | 0.00 |
| 2025-02-06 | 14.71 | 15.13 | 0.35 | 2.37% | 14.58 | 15.13 | 26680 | 3983.87 | 0.43% | 0.00 |
| 2025-02-05 | 15.12 | 14.78 | -0.17 | -1.14% | 14.71 | 15.12 | 30846 | 4591.88 | 0.50% | 0.00 |
| 2025-01-27 | 16.02 | 14.95 | -1.26 | -7.77% | 14.95 | 16.02 | 46510 | 7143.28 | 0.76% | 0.00 |
| 2025-01-24 | 16.06 | 16.21 | 0.07 | 0.43% | 16.05 | 16.28 | 12209 | 1974.54 | 0.20% | 0.00 |
| 2025-01-23 | 16.27 | 16.14 | 0.02 | 0.12% | 16.13 | 16.43 | 11796 | 1922.14 | 0.19% | 0.00 |
| 2025-01-22 | 16.16 | 16.12 | -0.11 | -0.68% | 15.98 | 16.29 | 9405 | 1513.82 | 0.15% | 0.00 |
| 2025-01-21 | 16.30 | 16.23 | -0.02 | -0.12% | 16.07 | 16.35 | 8436 | 1365.97 | 0.14% | 0.00 |
| 2025-01-20 | 16.21 | 16.25 | 0.10 | 0.62% | 16.09 | 16.33 | 12770 | 2071.10 | 0.21% | 0.00 |
| 2025-01-17 | 15.90 | 16.15 | 0.18 | 1.13% | 15.83 | 16.20 | 13821 | 2214.98 | 0.22% | 0.00 |
| 2025-01-16 | 15.98 | 15.97 | 0.01 | 0.06% | 15.87 | 16.25 | 12535 | 2009.37 | 0.20% | 0.00 |
| 2025-01-15 | 16.04 | 15.96 | -0.14 | -0.87% | 15.82 | 16.08 | 13555 | 2159.74 | 0.22% | 0.00 |
| 2025-01-14 | 15.62 | 16.10 | 0.52 | 3.34% | 15.59 | 16.12 | 20272 | 3222.05 | 0.33% | 0.00 |
| 2025-01-13 | 15.38 | 15.58 | 0.07 | 0.45% | 15.18 | 15.67 | 14033 | 2164.56 | 0.23% | 0.00 |
| 2025-01-10 | 15.74 | 15.51 | -0.30 | -1.90% | 15.50 | 15.95 | 13699 | 2151.92 | 0.22% | 0.00 |
| 2025-01-09 | 16.01 | 15.81 | -0.20 | -1.25% | 15.76 | 16.01 | 17478 | 2775.19 | 0.28% | 0.00 |
| 2025-01-08 | 16.22 | 16.01 | -0.21 | -1.29% | 15.68 | 16.22 | 21771 | 3478.12 | 0.35% | 0.00 |
| 2025-01-07 | 16.32 | 16.22 | -0.09 | -0.55% | 15.98 | 16.42 | 19521 | 3160.82 | 0.32% | 0.00 |
| 2025-01-06 | 16.25 | 16.31 | -0.05 | -0.31% | 16.00 | 16.70 | 20899 | 3409.96 | 0.34% | 0.00 |
| 2025-01-03 | 17.19 | 16.36 | -0.63 | -3.71% | 16.26 | 17.28 | 24672 | 4120.04 | 0.40% | 0.00 |
| 2025-01-02 | 17.39 | 16.99 | -0.40 | -2.30% | 16.84 | 17.68 | 21917 | 3795.32 | 0.36% | 0.00 |
| 2024-12-31 | 17.89 | 17.39 | -0.39 | -2.19% | 17.39 | 17.89 | 13825 | 2436.43 | 0.22% | 0.00 |
| 2024-12-30 | 18.04 | 17.78 | -0.27 | -1.50% | 17.62 | 18.04 | 10276 | 1827.49 | 0.17% | 0.00 |
| 2024-12-27 | 17.82 | 18.05 | 0.23 | 1.29% | 17.68 | 18.15 | 12152 | 2182.76 | 0.20% | 0.00 |
| 2024-12-26 | 17.77 | 17.82 | -0.09 | -0.50% | 17.77 | 18.11 | 10145 | 1819.17 | 0.16% | 4.00 |
| 2024-12-25 | 18.33 | 17.91 | -0.40 | -2.18% | 17.73 | 18.35 | 17426 | 3119.76 | 0.28% | 0.00 |
| 2024-12-24 | 18.25 | 18.31 | 0.16 | 0.88% | 18.15 | 18.44 | 11256 | 2059.01 | 0.18% | 10.00 |
| 2024-12-23 | 18.78 | 18.15 | -0.58 | -3.10% | 18.10 | 18.78 | 21331 | 3903.70 | 0.35% | 0.00 |
| 2024-12-20 | 18.42 | 18.73 | 0.31 | 1.68% | 18.30 | 18.98 | 24151 | 4533.73 | 0.39% | 0.00 |
| 2024-12-19 | 18.30 | 18.42 | -0.19 | -1.02% | 18.18 | 18.67 | 22815 | 4184.98 | 0.37% | 0.00 |
| 2024-12-18 | 19.20 | 18.61 | -0.59 | -3.07% | 18.46 | 19.40 | 63961 | 12147.02 | 1.04% | 0.00 |
| 2024-12-17 | 19.15 | 19.20 | 0.05 | 0.26% | 18.63 | 19.55 | 53870 | 10280.19 | 0.87% | 0.00 |
| 2024-12-16 | 18.73 | 19.15 | 0.32 | 1.70% | 18.66 | 19.54 | 53552 | 10214.80 | 0.87% | 0.00 |
| 2024-12-13 | 19.05 | 18.83 | -0.21 | -1.10% | 18.61 | 19.07 | 31778 | 5976.75 | 0.52% | 0.00 |
| 2024-12-12 | 18.65 | 19.04 | 0.39 | 2.09% | 18.47 | 19.13 | 30389 | 5723.21 | 0.49% | 0.00 |
| 2024-12-11 | 18.61 | 18.65 | 0.04 | 0.21% | 18.50 | 18.84 | 20019 | 3746.04 | 0.33% | 0.00 |
| 2024-12-10 | 19.01 | 18.61 | 0.19 | 1.03% | 18.60 | 19.11 | 26631 | 5019.34 | 0.43% | 0.00 |
| 2024-12-09 | 18.62 | 18.42 | -0.14 | -0.75% | 18.30 | 18.76 | 13748 | 2542.71 | 0.22% | 0.00 |
| 2024-12-06 | 18.59 | 18.56 | 0.10 | 0.54% | 18.23 | 18.68 | 19979 | 3694.20 | 0.32% | 0.00 |
| 2024-12-05 | 18.55 | 18.46 | -0.22 | -1.18% | 18.30 | 18.58 | 16752 | 3086.16 | 0.27% | 0.00 |
| 2024-12-04 | 18.68 | 18.68 | 0.00 | 0.00% | 18.54 | 19.12 | 34549 | 6518.78 | 0.56% | 0.00 |
| 2024-12-03 | 18.50 | 18.68 | 0.10 | 0.54% | 18.33 | 18.84 | 22289 | 4141.86 | 0.36% | 0.00 |
| 2024-12-02 | 18.19 | 18.58 | 0.39 | 2.14% | 18.15 | 18.71 | 30194 | 5571.86 | 0.49% | 0.00 |
| 2024-11-29 | 17.60 | 18.19 | 0.55 | 3.12% | 17.55 | 18.33 | 27058 | 4882.58 | 0.44% | 0.00 |
| 2024-11-28 | 17.77 | 17.64 | -0.08 | -0.45% | 17.59 | 17.88 | 13156 | 2334.85 | 0.21% | 0.00 |
深证大盘股票行情在线 K线走势图
